Apollomics, Inc. (APLM)
NASDAQ: APLM · Real-Time Price · USD
7.00
+0.80 (12.90%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Apollomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.50 | 7.88 | 6.50 | 7.00 | - | 12.90% | 71,613 |
| Mar 31, 2025 | 7.51 | 8.70 | 6.20 | 6.20 | 6.20 | -18.53% | 560,573 |
| Mar 28, 2025 | 7.79 | 8.00 | 7.40 | 7.61 | 7.61 | -9.40% | 3,739 |
| Mar 27, 2025 | 8.18 | 8.40 | 7.32 | 8.40 | 8.40 | 2.94% | 3,793 |
| Mar 26, 2025 | 9.64 | 9.89 | 8.12 | 8.16 | 8.16 | -10.33% | 8,436 |
| Mar 25, 2025 | 10.29 | 10.29 | 9.10 | 9.10 | 9.10 | -4.21% | 25,326 |
| Mar 24, 2025 | 10.89 | 10.89 | 9.45 | 9.50 | 9.50 | -4.04% | 16,286 |
| Mar 21, 2025 | 10.70 | 11.60 | 9.49 | 9.90 | 9.90 | -4.72% | 32,122 |
| Mar 20, 2025 | 8.70 | 11.24 | 8.50 | 10.39 | 10.39 | 30.53% | 52,024 |
| Mar 19, 2025 | 7.47 | 7.96 | 7.01 | 7.96 | 7.96 | - | 6,256 |
| Mar 18, 2025 | 7.49 | 7.96 | 7.49 | 7.96 | 7.96 | -0.13% | 1,803 |
| Mar 17, 2025 | 7.85 | 7.97 | 7.70 | 7.97 | 7.97 | 3.64% | 1,459 |
| Mar 14, 2025 | 8.33 | 8.70 | 7.61 | 7.69 | 7.69 | -3.87% | 5,155 |
| Mar 13, 2025 | 7.70 | 8.00 | 7.30 | 8.00 | 8.00 | -1.23% | 2,247 |
| Mar 12, 2025 | 8.50 | 8.50 | 7.68 | 8.10 | 8.10 | 2.02% | 2,322 |
| Mar 11, 2025 | 7.00 | 8.60 | 7.00 | 7.94 | 7.94 | 5.17% | 14,207 |
| Mar 10, 2025 | 6.51 | 7.55 | 6.36 | 7.55 | 7.55 | 18.15% | 6,278 |
| Mar 7, 2025 | 6.45 | 6.65 | 6.39 | 6.39 | 6.39 | 1.27% | 3,770 |
| Mar 6, 2025 | 6.69 | 6.70 | 6.30 | 6.31 | 6.31 | -2.92% | 861 |
| Mar 5, 2025 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -0.55% | 1,403 |
| Mar 4, 2025 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | -0.97% | 1,742 |
| Mar 3, 2025 | 6.36 | 6.78 | 6.36 | 6.60 | 6.60 | 6.45% | 11,286 |
| Feb 28, 2025 | 6.57 | 6.57 | 6.20 | 6.20 | 6.20 | -4.62% | 1,598 |
| Feb 27, 2025 | 6.55 | 6.80 | 6.50 | 6.50 | 6.50 | -6.22% | 2,354 |
| Feb 26, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.47% | 527 |
| Feb 25, 2025 | 7.00 | 7.00 | 6.51 | 6.51 | 6.51 | -7.00% | 565 |
| Feb 24, 2025 | 6.90 | 7.02 | 6.90 | 7.00 | 7.00 | -0.28% | 1,123 |
| Feb 21, 2025 | 7.29 | 7.35 | 6.50 | 7.02 | 7.02 | -7.63% | 9,206 |
| Feb 20, 2025 | 7.30 | 7.60 | 7.02 | 7.60 | 7.60 | 4.83% | 759 |
| Feb 19, 2025 | 7.10 | 7.35 | 6.70 | 7.25 | 7.25 | 2.40% | 12,380 |
| Feb 18, 2025 | 7.57 | 7.59 | 6.86 | 7.08 | 7.08 | -0.42% | 6,634 |
| Feb 14, 2025 | 6.62 | 7.30 | 6.62 | 7.11 | 7.11 | -0.84% | 6,156 |
| Feb 13, 2025 | 7.20 | 7.20 | 6.54 | 7.17 | 7.17 | 6.07% | 3,987 |
| Feb 12, 2025 | 6.46 | 7.60 | 6.46 | 6.76 | 6.76 | 4.64% | 5,303 |
| Feb 11, 2025 | 7.37 | 7.73 | 6.38 | 6.46 | 6.46 | -13.40% | 9,306 |
| Feb 10, 2025 | 8.00 | 8.00 | 7.20 | 7.46 | 7.46 | -10.66% | 7,412 |
| Feb 7, 2025 | 8.28 | 8.56 | 8.20 | 8.35 | 8.35 | 0.60% | 8,842 |
| Feb 6, 2025 | 8.68 | 8.68 | 8.15 | 8.30 | 8.30 | -4.38% | 7,090 |
| Feb 5, 2025 | 8.58 | 8.90 | 8.54 | 8.68 | 8.68 | -3.45% | 2,567 |
| Feb 4, 2025 | 8.25 | 9.25 | 8.25 | 8.99 | 8.99 | 2.98% | 12,586 |
| Feb 3, 2025 | 8.58 | 8.73 | 8.58 | 8.73 | 8.73 | 2.71% | 2,091 |
| Jan 31, 2025 | 8.23 | 8.78 | 8.23 | 8.50 | 8.50 | -4.92% | 6,454 |
| Jan 30, 2025 | 8.64 | 8.94 | 8.64 | 8.94 | 8.94 | 3.00% | 2,592 |
| Jan 29, 2025 | 8.88 | 8.88 | 8.45 | 8.68 | 8.68 | -4.62% | 18,706 |
| Jan 28, 2025 | 8.97 | 9.10 | 8.97 | 9.10 | 9.10 | 2.71% | 1,417 |
| Jan 27, 2025 | 9.33 | 9.47 | 8.76 | 8.86 | 8.86 | -4.99% | 9,008 |
| Jan 24, 2025 | 9.40 | 9.72 | 9.30 | 9.33 | 9.33 | -1.95% | 15,065 |
| Jan 23, 2025 | 9.10 | 9.82 | 9.10 | 9.51 | 9.51 | -1.96% | 39,692 |
| Jan 22, 2025 | 8.94 | 9.70 | 8.94 | 9.70 | 9.70 | 1.89% | 1,526 |
| Jan 21, 2025 | 9.41 | 10.02 | 9.37 | 9.52 | 9.52 | -0.42% | 7,311 |